UK markets closed

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
162.24+1.85 (+1.15%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor23 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ210423C001400002021-04-13 9:48AM EDT140.0017.7721.1023.200.00-2286.77%
JNJ210423C001450002021-04-09 2:28PM EDT145.0015.4015.0019.000.00-2087.26%
JNJ210423C001470002021-04-13 3:10PM EDT147.0012.6514.2516.150.00-2163.89%
JNJ210423C001480002021-04-13 1:15PM EDT148.0010.1012.4515.350.00-1164.87%
JNJ210423C001490002021-04-13 2:59PM EDT149.0010.6012.2014.200.00-4258.69%
JNJ210423C001500002021-04-16 3:45PM EDT150.0012.3811.3513.25+2.28+22.57%81956.47%
JNJ210423C001525002021-04-15 10:32AM EDT152.509.417.9510.650.00-155446.53%
JNJ210423C001550002021-04-16 2:48PM EDT155.007.386.907.95+1.68+29.47%1310634.91%
JNJ210423C001575002021-04-16 3:35PM EDT157.505.204.955.45+1.57+43.25%9725626.73%
JNJ210423C001600002021-04-16 3:59PM EDT160.003.103.053.30+1.13+57.36%60569522.27%
JNJ210423C001625002021-04-16 3:59PM EDT162.501.691.521.75+0.75+79.79%1,1741,64520.92%
JNJ210423C001650002021-04-16 3:59PM EDT165.000.820.700.83+0.42+105.00%1,2522,34521.02%
JNJ210423C001675002021-04-16 3:59PM EDT167.500.390.310.39+0.20+105.26%45391622.14%
JNJ210423C001700002021-04-16 3:59PM EDT170.000.170.160.20+0.06+54.55%3221,83424.02%
JNJ210423C001725002021-04-16 2:31PM EDT172.500.120.060.14+0.05+71.43%8475427.34%
JNJ210423C001750002021-04-16 3:37PM EDT175.000.070.060.11+0.03+75.00%2750130.86%
JNJ210423C001775002021-04-16 2:02PM EDT177.500.060.030.100.00-1148734.86%
JNJ210423C001800002021-04-16 2:21PM EDT180.000.040.010.05+0.01+33.33%1244935.16%
JNJ210423C001825002021-04-15 1:13PM EDT182.500.030.000.040.00-24937.89%
JNJ210423C001850002021-04-15 1:43PM EDT185.000.030.000.100.00-112947.66%
JNJ210423C001900002021-04-15 1:43PM EDT190.000.020.010.60-0.02-50.00%11067.38%
JNJ210423C001950002021-03-29 3:25PM EDT195.000.020.010.29-0.02-50.00%32067.19%
Putsfor23 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ210423P000900002021-04-14 1:40PM EDT90.000.010.000.010.00-346134.38%
JNJ210423P000950002021-04-13 1:47PM EDT95.000.010.000.410.00-14184.38%
JNJ210423P001000002021-04-13 3:53PM EDT100.000.010.000.050.00-133133129.69%
JNJ210423P001050002021-04-13 12:23PM EDT105.000.010.000.100.00-620127.34%
JNJ210423P001100002021-04-13 10:15AM EDT110.000.060.000.110.00-14116.02%
JNJ210423P001150002021-04-13 1:36PM EDT115.000.020.000.010.00-222281.25%
JNJ210423P001200002021-04-15 3:11PM EDT120.000.110.000.300.00-426106.06%
JNJ210423P001250002021-04-15 9:30AM EDT125.000.010.010.080.00-215278.91%
JNJ210423P001300002021-04-16 2:15PM EDT130.000.020.010.02-0.02-50.00%35460.16%
JNJ210423P001350002021-04-15 12:16PM EDT135.000.020.000.03-0.03-60.00%1760650.78%
JNJ210423P001400002021-04-16 12:00PM EDT140.000.030.010.31-0.02-40.00%516658.20%
JNJ210423P001430002021-04-16 2:19PM EDT143.000.050.000.06-0.04-44.44%2114743.56%
JNJ210423P001440002021-04-16 3:32PM EDT144.000.050.030.06-0.02-28.57%412741.41%
JNJ210423P001450002021-04-16 11:14AM EDT145.000.060.020.15+0.01+20.00%31745845.90%
JNJ210423P001460002021-04-15 10:25AM EDT146.000.050.000.25-0.02-28.57%154348.19%
JNJ210423P001470002021-04-16 3:55PM EDT147.000.050.030.06-0.01-16.67%94635.16%
JNJ210423P001480002021-04-16 1:51PM EDT148.000.060.020.10-0.01-14.29%3412936.04%
JNJ210423P001490002021-04-16 3:38PM EDT149.000.060.050.09-0.02-25.00%1711133.20%
JNJ210423P001500002021-04-16 3:55PM EDT150.000.070.050.09-0.03-30.00%2301,00631.06%
JNJ210423P001525002021-04-16 3:53PM EDT152.500.130.110.13-0.05-27.78%20597027.44%
JNJ210423P001550002021-04-16 3:56PM EDT155.000.200.150.23-0.12-37.50%3931,57724.71%
JNJ210423P001575002021-04-16 3:59PM EDT157.500.400.360.47-0.35-46.67%3921,15022.78%
JNJ210423P001600002021-04-16 3:58PM EDT160.000.860.830.99-0.79-47.88%1,6681,35421.39%
JNJ210423P001625002021-04-16 3:58PM EDT162.501.911.811.99-1.16-37.79%3791,21820.70%
JNJ210423P001650002021-04-16 3:58PM EDT165.003.523.353.70-1.58-30.98%2120922.44%
JNJ210423P001675002021-04-16 2:25PM EDT167.505.635.105.95-2.52-30.92%32527.25%
JNJ210423P001700002021-04-15 3:56PM EDT170.009.806.459.200.00-4746.19%
JNJ210423P001725002021-04-07 11:13AM EDT172.509.108.7011.950.00-2257.54%
JNJ210423P001750002021-04-13 10:26AM EDT175.0012.7011.0014.350.00-1263.40%
JNJ210423P001800002021-03-29 12:06AM EDT180.0019.4016.6018.800.00--266.89%